TONE(5967)の株価時系列情報
TONE(5967)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1994/12/28 | 419 | 423 | 419 | 423 | 6,000 |
1994/12/27 | 421 | 421 | 418 | 418 | 6,000 |
1994/12/26 | 418 | 418 | 418 | 418 | 10,000 |
1994/12/22 | 418 | 418 | 418 | 418 | 2,000 |
1994/12/21 | 418 | 418 | 418 | 418 | 7,000 |
1994/12/16 | 422 | 422 | 422 | 422 | 2,000 |
1994/12/15 | 439 | 439 | 439 | 439 | 2,000 |
1994/12/08 | 445 | 445 | 445 | 445 | 1,000 |
1994/12/07 | 450 | 450 | 450 | 450 | 1,000 |
1994/12/06 | 450 | 450 | 450 | 450 | 3,000 |
1994/12/05 | 453 | 453 | 453 | 453 | 1,000 |
1994/12/02 | 454 | 455 | 454 | 455 | 2,000 |
1994/11/25 | 463 | 463 | 463 | 463 | 1,000 |
1994/11/21 | 462 | 462 | 462 | 462 | 1,000 |
1994/11/18 | 459 | 459 | 459 | 459 | 1,000 |
1994/11/17 | 454 | 454 | 450 | 450 | 6,000 |
1994/11/14 | 470 | 470 | 460 | 460 | 4,000 |
1994/11/11 | 470 | 470 | 470 | 470 | 1,000 |
1994/11/10 | 470 | 470 | 470 | 470 | 1,000 |
1994/11/08 | 492 | 492 | 490 | 490 | 12,000 |
1994/11/07 | 491 | 500 | 491 | 492 | 7,000 |
1994/11/04 | 499 | 500 | 490 | 490 | 6,000 |
1994/11/01 | 500 | 500 | 500 | 500 | 1,000 |
1994/10/31 | 501 | 501 | 490 | 490 | 9,000 |
1994/10/28 | 500 | 500 | 490 | 500 | 11,000 |
1994/10/27 | 490 | 500 | 490 | 500 | 14,000 |
1994/10/26 | 491 | 494 | 485 | 490 | 24,000 |
1994/10/25 | 490 | 494 | 486 | 490 | 10,000 |
1994/10/24 | 481 | 490 | 480 | 490 | 10,000 |
1994/10/21 | 470 | 480 | 470 | 480 | 7,000 |
1994/10/20 | 483 | 483 | 479 | 480 | 16,000 |
1994/10/18 | 431 | 432 | 431 | 432 | 4,000 |
1994/10/17 | 420 | 430 | 420 | 430 | 4,000 |
1994/10/14 | 420 | 420 | 420 | 420 | 3,000 |
1994/10/13 | 420 | 420 | 420 | 420 | 1,000 |
1994/10/11 | 420 | 420 | 420 | 420 | 2,000 |
1994/10/07 | 420 | 420 | 420 | 420 | 5,000 |
1994/10/06 | 430 | 430 | 430 | 430 | 1,000 |
1994/10/05 | 424 | 424 | 424 | 424 | 1,000 |
1994/09/30 | 430 | 430 | 430 | 430 | 1,000 |
1994/09/29 | 429 | 430 | 429 | 430 | 2,000 |
1994/09/28 | 423 | 423 | 423 | 423 | 1,000 |
1994/09/27 | 435 | 440 | 435 | 435 | 3,000 |
1994/09/26 | 446 | 446 | 446 | 446 | 1,000 |
1994/09/22 | 457 | 457 | 457 | 457 | 1,000 |
1994/09/16 | 464 | 464 | 464 | 464 | 1,000 |
1994/09/14 | 464 | 464 | 464 | 464 | 2,000 |
1994/09/13 | 479 | 479 | 455 | 455 | 2,000 |
1994/09/09 | 468 | 480 | 468 | 480 | 27,000 |
1994/09/06 | 485 | 485 | 485 | 485 | 4,000 |
1994/09/05 | 480 | 485 | 480 | 485 | 5,000 |
1994/09/02 | 470 | 470 | 470 | 470 | 1,000 |
1994/09/01 | 484 | 484 | 475 | 475 | 3,000 |
1994/08/31 | 475 | 475 | 475 | 475 | 1,000 |
1994/08/29 | 485 | 485 | 485 | 485 | 1,000 |
1994/08/26 | 486 | 486 | 485 | 485 | 12,000 |
1994/08/25 | 498 | 498 | 490 | 492 | 52,000 |
1994/08/24 | 492 | 492 | 492 | 492 | 4,000 |
1994/08/23 | 491 | 491 | 491 | 491 | 3,000 |
1994/08/22 | 491 | 491 | 491 | 491 | 1,000 |
1994/08/19 | 491 | 491 | 483 | 483 | 16,000 |
1994/08/18 | 491 | 491 | 491 | 491 | 1,000 |
1994/08/17 | 495 | 495 | 487 | 487 | 6,000 |
1994/08/16 | 495 | 500 | 495 | 495 | 5,000 |
1994/08/15 | 509 | 510 | 509 | 510 | 2,000 |
1994/08/12 | 515 | 515 | 515 | 515 | 1,000 |
1994/08/11 | 518 | 518 | 515 | 515 | 3,000 |
1994/08/09 | 520 | 520 | 515 | 518 | 11,000 |
1994/08/08 | 510 | 520 | 510 | 520 | 3,000 |
1994/08/05 | 530 | 531 | 516 | 516 | 13,000 |
1994/08/04 | 545 | 546 | 535 | 541 | 45,000 |
1994/08/03 | 510 | 547 | 510 | 545 | 116,000 |
1994/08/02 | 504 | 510 | 504 | 510 | 12,000 |
1994/08/01 | 500 | 505 | 500 | 504 | 18,000 |
1994/07/29 | 500 | 504 | 490 | 504 | 28,000 |
1994/07/28 | 485 | 500 | 470 | 500 | 230,000 |
1994/07/27 | 486 | 490 | 481 | 483 | 29,000 |
1994/07/26 | 490 | 490 | 486 | 490 | 35,000 |
1994/07/25 | 517 | 517 | 505 | 517 | 113,000 |
1994/07/22 | 478 | 478 | 475 | 475 | 40,000 |
1994/07/21 | 428 | 430 | 428 | 430 | 3,000 |
1994/07/20 | 416 | 422 | 416 | 422 | 5,000 |
1994/07/19 | 430 | 430 | 411 | 411 | 5,000 |
1994/07/18 | 429 | 430 | 429 | 430 | 2,000 |
1994/07/15 | 430 | 430 | 430 | 430 | 1,000 |
1994/07/14 | 429 | 429 | 429 | 429 | 2,000 |
1994/07/12 | 438 | 438 | 438 | 438 | 4,000 |
1994/07/11 | 440 | 440 | 435 | 435 | 4,000 |
1994/07/05 | 435 | 435 | 435 | 435 | 1,000 |
1994/07/04 | 430 | 430 | 430 | 430 | 1,000 |
1994/06/30 | 430 | 430 | 430 | 430 | 1,000 |
1994/06/29 | 426 | 430 | 426 | 430 | 2,000 |
1994/06/27 | 426 | 426 | 426 | 426 | 1,000 |
1994/06/24 | 435 | 438 | 432 | 438 | 4,000 |
1994/06/23 | 425 | 425 | 425 | 425 | 2,000 |
1994/06/22 | 421 | 422 | 421 | 422 | 2,000 |
1994/06/21 | 445 | 445 | 440 | 440 | 5,000 |
1994/06/20 | 460 | 460 | 457 | 457 | 4,000 |
1994/06/17 | 460 | 460 | 460 | 460 | 16,000 |
1994/06/16 | 455 | 460 | 455 | 460 | 16,000 |
1994/06/15 | 441 | 455 | 441 | 455 | 28,000 |
1994/06/14 | 445 | 445 | 441 | 441 | 12,000 |
1994/06/13 | 441 | 441 | 441 | 441 | 4,000 |
1994/06/10 | 447 | 447 | 441 | 441 | 2,000 |
1994/06/09 | 449 | 450 | 449 | 450 | 8,000 |
1994/06/08 | 428 | 435 | 428 | 435 | 7,000 |
1994/06/07 | 420 | 420 | 420 | 420 | 2,000 |
1994/06/03 | 425 | 425 | 420 | 420 | 2,000 |
1994/06/02 | 421 | 421 | 411 | 416 | 6,000 |
1994/06/01 | 421 | 421 | 421 | 421 | 1,000 |
1994/05/31 | 425 | 425 | 425 | 425 | 1,000 |
1994/05/30 | 425 | 425 | 425 | 425 | 2,000 |
1994/05/27 | 425 | 425 | 424 | 424 | 2,000 |
1994/05/25 | 427 | 428 | 427 | 428 | 2,000 |
1994/05/23 | 428 | 428 | 428 | 428 | 1,000 |
1994/05/20 | 421 | 421 | 421 | 421 | 2,000 |
1994/05/18 | 428 | 428 | 421 | 428 | 4,000 |
1994/05/17 | 422 | 422 | 422 | 422 | 1,000 |
1994/05/16 | 425 | 431 | 425 | 431 | 2,000 |
1994/05/13 | 430 | 431 | 425 | 425 | 13,000 |
1994/05/12 | 445 | 445 | 419 | 430 | 15,000 |
1994/05/11 | 450 | 455 | 449 | 450 | 22,000 |
1994/05/10 | 432 | 450 | 432 | 448 | 44,000 |
1994/05/09 | 421 | 430 | 420 | 429 | 18,000 |
1994/05/06 | 400 | 400 | 400 | 400 | 3,000 |
1994/04/28 | 402 | 402 | 401 | 401 | 2,000 |
1994/04/27 | 399 | 400 | 399 | 400 | 3,000 |
1994/04/25 | 415 | 415 | 400 | 400 | 4,000 |
1994/04/22 | 389 | 400 | 389 | 400 | 9,000 |
1994/04/21 | 387 | 387 | 386 | 386 | 2,000 |
1994/04/19 | 386 | 386 | 386 | 386 | 1,000 |
1994/04/15 | 380 | 385 | 380 | 385 | 3,000 |
1994/04/14 | 379 | 379 | 379 | 379 | 2,000 |
1994/04/07 | 378 | 378 | 378 | 378 | 1,000 |
1994/04/01 | 378 | 378 | 378 | 378 | 1,000 |
1994/03/31 | 378 | 378 | 378 | 378 | 1,000 |
1994/03/30 | 378 | 378 | 378 | 378 | 1,000 |
1994/03/28 | 380 | 380 | 380 | 380 | 8,000 |
1994/03/22 | 387 | 387 | 387 | 387 | 4,000 |
1994/03/18 | 388 | 388 | 387 | 387 | 2,000 |
1994/03/17 | 387 | 387 | 387 | 387 | 3,000 |
1994/03/16 | 387 | 387 | 376 | 376 | 6,000 |
1994/03/15 | 391 | 391 | 387 | 387 | 14,000 |
1994/03/14 | 385 | 389 | 385 | 389 | 6,000 |
1994/03/11 | 385 | 385 | 385 | 385 | 3,000 |
1994/03/10 | 385 | 385 | 382 | 382 | 6,000 |
1994/03/08 | 396 | 399 | 387 | 387 | 3,000 |
1994/03/07 | 386 | 395 | 386 | 395 | 6,000 |
1994/03/04 | 386 | 386 | 386 | 386 | 2,000 |
1994/03/03 | 390 | 390 | 386 | 386 | 2,000 |
1994/03/02 | 389 | 395 | 389 | 395 | 2,000 |
1994/03/01 | 390 | 390 | 385 | 385 | 6,000 |
1994/02/28 | 390 | 390 | 384 | 384 | 3,000 |
1994/02/25 | 396 | 396 | 395 | 395 | 3,000 |
1994/02/24 | 380 | 400 | 380 | 391 | 31,000 |
1994/02/23 | 360 | 380 | 360 | 380 | 320,000 |
1994/02/22 | 361 | 361 | 361 | 361 | 2,000 |
1994/02/21 | 360 | 360 | 360 | 360 | 1,000 |
1994/02/16 | 387 | 387 | 387 | 387 | 1,000 |
1994/02/15 | 387 | 387 | 387 | 387 | 1,000 |
1994/02/14 | 390 | 390 | 390 | 390 | 1,000 |
1994/02/08 | 400 | 400 | 400 | 400 | 1,000 |
1994/02/04 | 407 | 407 | 407 | 407 | 1,000 |
1994/02/02 | 410 | 410 | 410 | 410 | 1,000 |
1994/02/01 | 410 | 410 | 410 | 410 | 5,000 |
1994/01/31 | 382 | 400 | 382 | 400 | 2,000 |
1994/01/27 | 388 | 388 | 388 | 388 | 1,000 |
1994/01/26 | 388 | 388 | 388 | 388 | 1,000 |
1994/01/25 | 388 | 388 | 388 | 388 | 1,000 |
1994/01/20 | 404 | 404 | 403 | 403 | 2,000 |
1994/01/19 | 395 | 400 | 395 | 400 | 3,000 |
1994/01/18 | 385 | 393 | 385 | 393 | 5,000 |
1994/01/17 | 385 | 385 | 385 | 385 | 1,000 |
1994/01/14 | 380 | 380 | 380 | 380 | 2,000 |
1994/01/13 | 372 | 372 | 372 | 372 | 1,000 |
1994/01/11 | 372 | 372 | 372 | 372 | 1,000 |